KissMeData/021880/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160356	57	100.00	KOSDAQ		금융	N	N	N	N		N	427	-55	5	-11.41	11782526516	25849192	38.01	503	540	417	626	338	482	456.17	0.42	395691	353448	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	650	-17.08	1.20	03	16.99	-25.00	355.00	699	20231227	-38.91	285	20231005	49.82	699	-38.91	20231227	285	49.82	20231005	699	-38.91	20231227	285	49.82	20231005	0.00	N	021880	500	760 억		632435	N	N	0	N	00	N
3	20231229	150353	57	100.00	KOSDAQ		금융	N	N	N	N		N	427	-55	5	-11.41	11782526516	25849192	38.01	503	540	417	626	338	482	456.17	0.42	395691	353448	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	650	-17.08	1.20	03	16.99	-25.00	355.00	699	20231227	-38.91	285	20231005	49.82	699	-38.91	20231227	285	49.82	20231005	699	-38.91	20231227	285	49.82	20231005	0.00	N	021880	500	760 억		632435	N	N	0	N	00	N
4	20231229	140353	57	100.00	KOSDAQ		금융	N	N	N	N		N	427	-55	5	-11.41	11782526516	25849192	38.01	503	540	417	626	338	482	456.17	0.42	395691	353448	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	650	-17.08	1.20	03	16.99	-25.00	355.00	699	20231227	-38.91	285	20231005	49.82	699	-38.91	20231227	285	49.82	20231005	699	-38.91	20231227	285	49.82	20231005	0.00	N	021880	500	760 억		632435	N	N	0	N	00	N
5	20231229	130353	57	100.00	KOSDAQ		금융	N	N	N	N		N	427	-55	5	-11.41	11782526516	25849192	38.01	503	540	417	626	338	482	456.17	0.42	395691	353448	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	650	-17.08	1.20	03	16.99	-25.00	355.00	699	20231227	-38.91	285	20231005	49.82	699	-38.91	20231227	285	49.82	20231005	699	-38.91	20231227	285	49.82	20231005	0.00	N	021880	500	760 억		632435	N	N	0	N	00	N
6	20231229	120353	57	100.00	KOSDAQ		금융	N	N	N	N		N	427	-55	5	-11.41	11782526516	25849192	38.01	503	540	417	626	338	482	456.17	0.42	395691	353448	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	650	-17.08	1.20	03	16.99	-25.00	355.00	699	20231227	-38.91	285	20231005	49.82	699	-38.91	20231227	285	49.82	20231005	699	-38.91	20231227	285	49.82	20231005	0.00	N	021880	500	760 억		632435	N	N	0	N	00	N
7	20231229	110341	57	100.00	KOSDAQ		금융	N	N	N	N		N	427	-55	5	-11.41	11782526516	25849192	38.01	503	540	417	626	338	482	456.17	0.42	395691	353448	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	650	-17.08	1.20	03	16.99	-25.00	355.00	699	20231227	-38.91	285	20231005	49.82	699	-38.91	20231227	285	49.82	20231005	699	-38.91	20231227	285	49.82	20231005	0.00	N	021880	500	760 억		632435	N	N	0	N	00	N
8	20231229	100343	57	100.00	KOSDAQ		금융	N	N	N	N		N	427	-55	5	-11.41	11782526516	25849192	38.01	503	540	417	626	338	482	456.17	0.42	395691	353448	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	650	-17.08	1.20	03	16.99	-25.00	355.00	699	20231227	-38.91	285	20231005	49.82	699	-38.91	20231227	285	49.82	20231005	699	-38.91	20231227	285	49.82	20231005	0.00	N	021880	500	760 억		632435	N	N	0	N	00	N
9	20231229	090343	57	100.00	KOSDAQ		금융	N	N	N	N		N	427	-55	5	-11.41	11782526516	25849192	38.01	503	540	417	626	338	482	456.17	0.42	395691	353448	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	650	-17.08	1.20	03	16.99	-25.00	355.00	699	20231227	-38.91	285	20231005	49.82	699	-38.91	20231227	285	49.82	20231005	699	-38.91	20231227	285	49.82	20231005	0.00	N	021880	500	760 억		632435	N	N	0	N	00	N
10	20231228	160340	57	100.00	KOSDAQ		금융	N	N	N	N		N	427	-55	5	-11.41	11636064057	25508536	37.51	503	540	417	626	338	482	456.17	0.16	0	353448	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	650	-17.08	1.20	03	16.76	-25.00	355.00	699	20231227	-38.91	285	20231005	49.82	699	-38.91	20231227	285	49.82	20231005	699	-38.91	20231227	285	49.82	20231005	0.00	N	021880	500	760 억		236744	N	N	0	N	00	N
11	20231228	150344	57	100.00	KOSDAQ		금융	N	N	N	N		N	436	-46	5	-9.54	11189855087	24465437	35.97	503	540	417	626	338	482	457.32	0.16	0	330923	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	664	-17.44	1.23	03	16.08	-25.00	355.00	699	20231227	-37.63	285	20231005	52.98	699	-37.63	20231227	285	52.98	20231005	699	-37.63	20231227	285	52.98	20231005	0.00	N	021880	500	760 억		236744	N	N	0	N	00	N
12	20231228	140340	57	100.00	KOSDAQ		금융	N	N	N	N		N	434	-48	5	-9.96	10008971650	21688511	31.89	503	540	423	626	338	482	461.44	0.16	0	376677	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	660	-17.36	1.22	03	14.25	-25.00	355.00	699	20231227	-37.91	285	20231005	52.28	699	-37.91	20231227	285	52.28	20231005	699	-37.91	20231227	285	52.28	20231005	0.00	N	021880	500	760 억		236744	N	N	0	N	00	N
13	20231228	130341	57	100.00	KOSDAQ		금융	N	N	N	N		N	439	-43	5	-8.92	9353108796	20191156	29.69	503	540	423	626	338	482	463.18	0.16	0	454245	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	668	-17.56	1.24	03	13.27	-25.00	355.00	699	20231227	-37.20	285	20231005	54.04	699	-37.20	20231227	285	54.04	20231005	699	-37.20	20231227	285	54.04	20231005	0.00	N	021880	500	760 억		236744	N	N	0	N	00	N
14	20231228	120341	57	100.00	KOSDAQ		금융	N	N	N	N		N	433	-49	5	-10.17	8523596213	18272777	26.87	503	540	423	626	338	482	466.42	0.16	0	344858	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	659	-17.32	1.22	03	12.01	-25.00	355.00	699	20231227	-38.05	285	20231005	51.93	699	-38.05	20231227	285	51.93	20231005	699	-38.05	20231227	285	51.93	20231005	0.00	N	021880	500	760 억		236744	N	N	0	N	00	N
15	20231228	110341	57	100.00	KOSDAQ		금융	N	N	N	N		N	446	-36	5	-7.47	6953736560	14674257	21.58	503	540	441	626	338	482	473.85	0.16	0	604488	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	679	-17.84	1.26	03	9.64	-25.00	355.00	699	20231227	-36.19	285	20231005	56.49	699	-36.19	20231227	285	56.49	20231005	699	-36.19	20231227	285	56.49	20231005	0.00	N	021880	500	760 억		236744	N	N	0	N	00	N
16	20231228	100339	57	100.00	KOSDAQ		금융	N	N	N	N		N	450	-32	5	-6.64	6056705055	12696723	18.67	503	540	441	626	338	482	477.01	0.16	0	678726	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	685	-18.00	1.27	03	8.34	-25.00	355.00	699	20231227	-35.62	285	20231005	57.89	699	-35.62	20231227	285	57.89	20231005	699	-35.62	20231227	285	57.89	20231005	0.00	N	021880	500	760 억		236744	N	N	0	N	00	N
17	20231228	090339	57	100.00	KOSDAQ		금융	N	N	N	N		N	489	7	2	1.45	2167712711	4236688	6.23	503	540	487	626	338	482	512.01	0.16	0	-28081	778	630	551	403	324	590	363	761	144	500	320	1	1	152184408	744	-19.56	1.38	03	2.78	-25.00	355.00	699	20231227	-30.04	285	20231005	71.58	699	-30.04	20231227	285	71.58	20231005	699	-30.04	20231227	285	71.58	20231005	0.00	N	021880	500	760 억		236744	N	N	0	N	00	N
18	20231227	160339	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	482	-64	5	-11.72	40136134522	67612644	158.17	627	699	472	709	383	546	593.84	0.27	0	-171981	624	584	506	466	388	605	487	761	163	500	370	1	1	152184408	734	-19.28	1.36	03	44.43	-25.00	355.00	699	20231227	-31.04	285	20231005	69.12	699	-31.04	20231227	285	69.12	20231005	699	-31.04	20231227	285	69.12	20231005	0.00	N	021880	500	760 억		408720	N	N	0	N	01	N
19	20231227	150342	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	501	-45	5	-8.24	38488026536	64212146	150.22	627	699	495	709	383	546	599.39	0.27	0	-196507	624	584	506	466	388	605	487	761	163	500	370	1	1	152184408	762	-20.04	1.41	03	42.19	-25.00	355.00	699	20231227	-28.33	285	20231005	75.79	699	-28.33	20231227	285	75.79	20231005	699	-28.33	20231227	285	75.79	20231005	0.00	N	021880	500	760 억		408720	N	N	0	N	01	N
20	20231227	140341	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	514	-32	5	-5.86	35696082112	58792248	137.54	627	699	504	709	383	546	607.16	0.27	0	-163690	624	584	506	466	388	605	487	761	163	500	370	1	1	152184408	782	-20.56	1.45	03	38.63	-25.00	355.00	699	20231227	-26.47	285	20231005	80.35	699	-26.47	20231227	285	80.35	20231005	699	-26.47	20231227	285	80.35	20231005	0.00	N	021880	500	760 억		408720	N	N	0	N	01	N
21	20231227	130339	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	571	25	2	4.58	32475511662	52782796	123.48	627	699	550	709	383	546	615.27	0.27	0	-187663	624	584	506	466	388	605	487	761	163	500	370	1	1	152184408	869	-22.84	1.61	03	34.68	-25.00	355.00	699	20231227	-18.31	285	20231005	100.35	699	-18.31	20231227	285	100.35	20231005	699	-18.31	20231227	285	100.35	20231005	0.00	N	021880	500	760 억		408720	N	N	0	N	01	N
22	20231227	120337	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	558	12	2	2.20	29380303392	47377981	110.84	627	699	550	709	383	546	620.13	0.27	0	-175002	624	584	506	466	388	605	487	761	163	500	370	1	1	152184408	849	-22.32	1.57	03	31.13	-25.00	355.00	699	20231227	-20.17	285	20231005	95.79	699	-20.17	20231227	285	95.79	20231005	699	-20.17	20231227	285	95.79	20231005	0.00	N	021880	500	760 억		408720	N	N	0	N	01	N
23	20231227	110341	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	584	38	2	6.96	27375498480	43858229	102.60	627	699	550	709	383	546	624.18	0.27	0	-180551	624	584	506	466	388	605	487	761	163	500	370	1	1	152184408	889	-23.36	1.65	03	28.82	-25.00	355.00	699	20231227	-16.45	285	20231005	104.91	699	-16.45	20231227	285	104.91	20231005	699	-16.45	20231227	285	104.91	20231005	0.00	N	021880	500	760 억		408720	N	N	0	N	01	N
24	20231227	100341	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	572	26	2	4.76	21074870014	33153150	77.56	627	699	550	709	383	546	635.68	0.27	0	-79400	624	584	506	466	388	605	487	761	163	500	370	1	1	152184408	870	-22.88	1.61	03	21.78	-25.00	355.00	699	20231227	-18.17	285	20231005	100.70	699	-18.17	20231227	285	100.70	20231005	699	-18.17	20231227	285	100.70	20231005	0.00	N	021880	500	760 억		408720	N	N	0	N	01	N
25	20231227	090341	54	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	689	143	2	26.19	2948955327	4556410	10.66	627	689	626	709	383	546	647.21	0.27	0	-86337	624	584	506	466	388	605	487	761	163	500	370	1	1	152184408	1049	-27.56	1.94	03	2.99	-25.00	355.00	689	20231227	0.00	285	20231005	141.75	689	0.00	20231227	285	141.75	20231005	689	0.00	20231227	285	141.75	20231005	0.00	N	021880	500	760 억		408720	Y	N	0	N	01	N
26	20231226	160341	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	546	126	1	30.00	22402585183	42735274	862.81	483	546	428	546	294	420	524.22	0.45	0	-282273	446	432	406	392	366	440	400	761	126	500	280	1	1	152184408	831	-21.84	1.54	03	28.08	-25.00	355.00	546	20231226	0.00	285	20231005	91.58	546	0.00	20231226	285	91.58	20231005	546	0.00	20231226	285	91.58	20231005	0.00	N	021880	500	760 억		687543	N	N	0	N	00	N
27	20231226	150339	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	546	126	1	30.00	21549734982	41171261	831.23	483	546	428	546	294	420	523.42	0.45	0	-242429	446	432	406	392	366	440	400	761	126	500	280	1	1	152184408	831	-21.84	1.54	03	27.05	-25.00	355.00	546	20231226	0.00	285	20231005	91.58	546	0.00	20231226	285	91.58	20231005	546	0.00	20231226	285	91.58	20231005	0.00	N	021880	500	760 억		687543	N	N	0	N	00	N
28	20231226	140341	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	546	126	1	30.00	21490296876	41062400	829.04	483	546	428	546	294	420	523.36	0.45	0	-242116	446	432	406	392	366	440	400	761	126	500	280	1	1	152184408	831	-21.84	1.54	03	26.98	-25.00	355.00	546	20231226	0.00	285	20231005	91.58	546	0.00	20231226	285	91.58	20231005	546	0.00	20231226	285	91.58	20231005	0.00	N	021880	500	760 억		687543	N	N	0	N	00	N
29	20231226	130341	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	546	126	1	30.00	21466775196	41019320	828.17	483	546	428	546	294	420	523.33	0.45	0	-242116	446	432	406	392	366	440	400	761	126	500	280	1	1	152184408	831	-21.84	1.54	03	26.95	-25.00	355.00	546	20231226	0.00	285	20231005	91.58	546	0.00	20231226	285	91.58	20231005	546	0.00	20231226	285	91.58	20231005	0.00	N	021880	500	760 억		687543	N	N	0	N	00	N
30	20231226	120340	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	546	126	1	30.00	21452460714	40993103	827.64	483	546	428	546	294	420	523.32	0.45	0	-242116	446	432	406	392	366	440	400	761	126	500	280	1	1	152184408	831	-21.84	1.54	03	26.94	-25.00	355.00	546	20231226	0.00	285	20231005	91.58	546	0.00	20231226	285	91.58	20231005	546	0.00	20231226	285	91.58	20231005	0.00	N	021880	500	760 억		687543	N	N	0	N	00	N
31	20231226	110342	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	546	126	1	30.00	21365458344	40833758	824.42	483	546	428	546	294	420	523.23	0.45	0	-242116	446	432	406	392	366	440	400	761	126	500	280	1	1	152184408	831	-21.84	1.54	03	26.83	-25.00	355.00	546	20231226	0.00	285	20231005	91.58	546	0.00	20231226	285	91.58	20231005	546	0.00	20231226	285	91.58	20231005	0.00	N	021880	500	760 억		687543	N	N	0	N	00	N
32	20231226	100340	57	100.00	KOSDAQ	신고가	금융	N	N	N	N		N	546	126	1	30.00	11711259866	23067657	465.73	483	546	428	546	294	420	507.69	0.45	0	-410916	446	432	406	392	366	440	400	761	126	500	280	1	1	152184408	831	-21.84	1.54	03	15.16	-25.00	355.00	546	20231226	0.00	285	20231005	91.58	546	0.00	20231226	285	91.58	20231005	546	0.00	20231226	285	91.58	20231005	0.00	N	021880	500	760 억		687543	N	N	0	N	00	N
33	20231226	090341	57	100.00	KOSDAQ		금융	N	N	N	N		N	435	15	2	3.57	968507726	2063171	41.65	483	483	435	546	294	420	469.43	0.45	0	-55829	446	432	406	392	366	440	400	761	126	500	280	1	1	152184408	662	-17.40	1.23	03	1.36	-25.00	355.00	513	20230522	-15.20	285	20231005	52.63	513	-15.20	20230522	285	52.63	20231005	513	-15.20	20230522	285	52.63	20231005	0.00	N	021880	500	760 억		687543	Y	N	0	N	00	N
34	20231222	160336	57	100.00	KOSDAQ		금융	N	N	N	N		N	420	35	2	9.09	1759904361	4381934	245.08	403	420	380	500	270	385	401.52	0.42	0	50209	401	392	378	369	355	397	374	761	115	500	260	1	1	152184408	639	-16.80	1.18	03	2.88	-25.00	355.00	513	20230522	-18.13	285	20231005	47.37	513	-18.13	20230522	285	47.37	20231005	513	-18.13	20230522	285	47.37	20231005	0.00	N	021880	500	760 억		639191	N	N	0	N	00	N
35	20231222	150337	57	100.00	KOSDAQ		금융	N	N	N	N		N	400	15	2	3.90	1436656265	3595653	201.10	403	412	380	500	270	385	399.55	0.42	0	84761	401	392	378	369	355	397	374	761	115	500	260	1	1	152184408	609	-16.00	1.13	03	2.36	-25.00	355.00	513	20230522	-22.03	285	20231005	40.35	513	-22.03	20230522	285	40.35	20231005	513	-22.03	20230522	285	40.35	20231005	0.00	N	021880	500	760 억		639191	N	N	0	N	00	N
36	20231222	140335	57	100.00	KOSDAQ		금융	N	N	N	N		N	407	22	2	5.71	1240783246	3104449	173.63	403	412	380	500	270	385	399.68	0.42	0	94732	401	392	378	369	355	397	374	761	115	500	260	1	1	152184408	619	-16.28	1.15	03	2.04	-25.00	355.00	513	20230522	-20.66	285	20231005	42.81	513	-20.66	20230522	285	42.81	20231005	513	-20.66	20230522	285	42.81	20231005	0.00	N	021880	500	760 억		639191	N	N	0	N	00	N
37	20231222	130333	57	100.00	KOSDAQ		금융	N	N	N	N		N	408	23	2	5.97	1154069949	2891091	161.70	403	412	380	500	270	385	399.18	0.42	0	91858	401	392	378	369	355	397	374	761	115	500	260	1	1	152184408	621	-16.32	1.15	03	1.90	-25.00	355.00	513	20230522	-20.47	285	20231005	43.16	513	-20.47	20230522	285	43.16	20231005	513	-20.47	20230522	285	43.16	20231005	0.00	N	021880	500	760 억		639191	N	N	0	N	00	N
38	20231222	120334	57	100.00	KOSDAQ		금융	N	N	N	N		N	412	27	2	7.01	1023635164	2571058	143.80	403	412	380	500	270	385	398.14	0.42	0	43680	401	392	378	369	355	397	374	761	115	500	260	1	1	152184408	627	-16.48	1.16	03	1.69	-25.00	355.00	513	20230522	-19.69	285	20231005	44.56	513	-19.69	20230522	285	44.56	20231005	513	-19.69	20230522	285	44.56	20231005	0.00	N	021880	500	760 억		639191	N	N	0	N	00	N
39	20231222	110335	57	100.00	KOSDAQ		금융	N	N	N	N		N	399	14	2	3.64	719907805	1821682	101.89	403	408	380	500	270	385	395.19	0.42	0	-123262	401	392	378	369	355	397	374	761	115	500	260	1	1	152184408	607	-15.96	1.12	03	1.20	-25.00	355.00	513	20230522	-22.22	285	20231005	40.00	513	-22.22	20230522	285	40.00	20231005	513	-22.22	20230522	285	40.00	20231005	0.00	N	021880	500	760 억		639191	N	N	0	N	00	N
40	20231222	100334	57	100.00	KOSDAQ		금융	N	N	N	N		N	396	11	2	2.86	562136020	1427355	79.83	403	408	380	500	270	385	393.83	0.42	0	-153705	401	392	378	369	355	397	374	761	115	500	260	1	1	152184408	603	-15.84	1.12	03	0.94	-25.00	355.00	513	20230522	-22.81	285	20231005	38.95	513	-22.81	20230522	285	38.95	20231005	513	-22.81	20230522	285	38.95	20231005	0.00	N	021880	500	760 억		639191	N	N	0	N	00	N
41	20231222	090334	57	100.00	KOSDAQ		금융	N	N	N	N		N	393	8	2	2.08	113883072	284282	15.90	403	408	393	500	270	385	400.60	0.42	0	-65940	401	392	378	369	355	397	374	761	115	500	260	1	1	152184408	598	-15.72	1.11	03	0.19	-25.00	355.00	513	20230522	-23.39	285	20231005	37.89	513	-23.39	20230522	285	37.89	20231005	513	-23.39	20230522	285	37.89	20231005	0.00	N	021880	500	760 억		639191	N	N	0	N	00	N
42	20231221	160333	57	100.00	KOSDAQ		금융	N	N	N	N		N	385	16	2	4.34	628160925	1664145	78.14	369	387	364	479	259	369	376.64	0.35	0	97539	394	381	375	362	356	378	359	761	110	500	250	1	1	152184408	586	-15.40	1.08	03	1.09	-25.00	355.00	513	20230522	-24.95	285	20231005	35.09	513	-24.95	20230522	285	35.09	20231005	513	-24.95	20230522	285	35.09	20231005	0.00	N	021880	500	760 억		539285	N	N	0	N	00	N
43	20231221	150334	57	100.00	KOSDAQ		금융	N	N	N	N		N	384	15	2	4.07	493337040	1313766	61.69	369	387	364	479	259	369	375.52	0.35	0	78419	394	381	375	362	356	378	359	761	110	500	250	1	1	152184408	584	-15.36	1.08	03	0.86	-25.00	355.00	513	20230522	-25.15	285	20231005	34.74	513	-25.15	20230522	285	34.74	20231005	513	-25.15	20230522	285	34.74	20231005	0.00	N	021880	500	760 억		539285	N	N	0	N	00	N
44	20231221	140332	57	100.00	KOSDAQ		금융	N	N	N	N		N	384	15	2	4.07	410923946	1099480	51.63	369	385	364	479	259	369	373.75	0.35	0	61115	394	381	375	362	356	378	359	761	110	500	250	1	1	152184408	584	-15.36	1.08	03	0.72	-25.00	355.00	513	20230522	-25.15	285	20231005	34.74	513	-25.15	20230522	285	34.74	20231005	513	-25.15	20230522	285	34.74	20231005	0.00	N	021880	500	760 억		539285	N	N	0	N	00	N
45	20231221	130334	57	100.00	KOSDAQ		금융	N	N	N	N		N	375	6	2	1.63	247130917	669314	31.43	369	380	364	479	259	369	369.23	0.35	0	-24162	394	381	375	362	356	378	359	761	110	500	250	1	1	152184408	571	-15.00	1.06	03	0.44	-25.00	355.00	513	20230522	-26.90	285	20231005	31.58	513	-26.90	20230522	285	31.58	20231005	513	-26.90	20230522	285	31.58	20231005	0.00	N	021880	500	760 억		539285	N	N	0	N	00	N
46	20231221	120333	57	100.00	KOSDAQ		금융	N	N	N	N		N	372	3	2	0.81	177577733	482087	22.64	369	380	364	479	259	369	368.35	0.35	0	-3387	394	381	375	362	356	378	359	761	110	500	250	1	1	152184408	566	-14.88	1.05	03	0.32	-25.00	355.00	513	20230522	-27.49	285	20231005	30.53	513	-27.49	20230522	285	30.53	20231005	513	-27.49	20230522	285	30.53	20231005	0.00	N	021880	500	760 억		539285	N	N	0	N	00	N
47	20231221	110334	57	100.00	KOSDAQ		금융	N	N	N	N		N	371	2	2	0.54	150896171	410152	19.26	369	380	364	479	259	369	367.90	0.35	0	-2770	394	381	375	362	356	378	359	761	110	500	250	1	1	152184408	565	-14.84	1.05	03	0.27	-25.00	355.00	513	20230522	-27.68	285	20231005	30.18	513	-27.68	20230522	285	30.18	20231005	513	-27.68	20230522	285	30.18	20231005	0.00	N	021880	500	760 억		539285	N	N	0	N	00	N
48	20231221	100332	57	100.00	KOSDAQ		금융	N	N	N	N		N	370	1	2	0.27	117637718	319441	15.00	369	380	365	479	259	369	368.26	0.35	0	5790	394	381	375	362	356	378	359	761	110	500	250	1	1	152184408	563	-14.80	1.04	03	0.21	-25.00	355.00	513	20230522	-27.88	285	20231005	29.82	513	-27.88	20230522	285	29.82	20231005	513	-27.88	20230522	285	29.82	20231005	0.00	N	021880	500	760 억		539285	N	N	0	N	00	N
49	20231221	090334	57	100.00	KOSDAQ		금융	N	N	N	N		N	378	9	2	2.44	11515631	31130	1.46	369	378	369	479	259	369	369.95	0.35	0	-10034	394	381	375	362	356	378	359	761	110	500	250	1	1	152184408	575	-15.12	1.06	03	0.02	-25.00	355.00	513	20230522	-26.32	285	20231005	32.63	513	-26.32	20230522	285	32.63	20231005	513	-26.32	20230522	285	32.63	20231005	0.00	N	021880	500	760 억		539285	N	N	0	N	00	N
50	20231220	160333	57	100.00	KOSDAQ		금융	N	N	N	N		N	369	0	3	0.00	805315954	2124926	37.33	372	388	369	479	259	369	379.01	0.20	0	242028	419	394	372	347	325	406	359	761	110	500	250	1	1	152184408	562	-14.76	1.04	03	1.40	-25.00	355.00	513	20230522	-28.07	285	20231005	29.47	513	-28.07	20230522	285	29.47	20231005	513	-28.07	20230522	285	29.47	20231005	0.01	N	021880	500	760 억		297257	N	N	0	N	00	N
51	20231220	150351	57	100.00	KOSDAQ		금융	N	N	N	N		N	378	9	2	2.44	716583914	1886329	33.14	372	388	370	479	259	369	379.88	0.20	0	241425	419	394	372	347	325	406	359	761	110	500	250	1	1	152184408	575	-15.12	1.06	03	1.24	-25.00	355.00	513	20230522	-26.32	285	20231005	32.63	513	-26.32	20230522	285	32.63	20231005	513	-26.32	20230522	285	32.63	20231005	0.01	N	021880	500	760 억		297257	N	N	0	N	00	N
52	20231220	140354	57	100.00	KOSDAQ		금융	N	N	N	N		N	379	10	2	2.71	686507507	1806664	31.74	372	388	370	479	259	369	379.99	0.20	0	246409	419	394	372	347	325	406	359	761	110	500	250	1	1	152184408	577	-15.16	1.07	03	1.19	-25.00	355.00	513	20230522	-26.12	285	20231005	32.98	513	-26.12	20230522	285	32.98	20231005	513	-26.12	20230522	285	32.98	20231005	0.01	N	021880	500	760 억		297257	N	N	0	N	00	N
53	20231220	130354	57	100.00	KOSDAQ		금융	N	N	N	N		N	378	9	2	2.44	671288953	1766549	31.04	372	388	370	479	259	369	380.00	0.20	0	242601	419	394	372	347	325	406	359	761	110	500	250	1	1	152184408	575	-15.12	1.06	03	1.16	-25.00	355.00	513	20230522	-26.32	285	20231005	32.63	513	-26.32	20230522	285	32.63	20231005	513	-26.32	20230522	285	32.63	20231005	0.01	N	021880	500	760 억		297257	N	N	0	N	00	N
54	20231220	120332	57	100.00	KOSDAQ		금융	N	N	N	N		N	383	14	2	3.79	561723652	1477803	25.96	372	388	370	479	259	369	380.11	0.20	0	143069	419	394	372	347	325	406	359	761	110	500	250	1	1	152184408	583	-15.32	1.08	03	0.97	-25.00	355.00	513	20230522	-25.34	285	20231005	34.39	513	-25.34	20230522	285	34.39	20231005	513	-25.34	20230522	285	34.39	20231005	0.01	N	021880	500	760 억		297257	N	N	0	N	00	N
55	20231220	110334	57	100.00	KOSDAQ		금융	N	N	N	N		N	383	14	2	3.79	463617643	1222485	21.48	372	388	370	479	259	369	379.24	0.20	0	156381	419	394	372	347	325	406	359	761	110	500	250	1	1	152184408	583	-15.32	1.08	03	0.80	-25.00	355.00	513	20230522	-25.34	285	20231005	34.39	513	-25.34	20230522	285	34.39	20231005	513	-25.34	20230522	285	34.39	20231005	0.01	N	021880	500	760 억		297257	N	N	0	N	00	N
56	20231220	100333	57	100.00	KOSDAQ		금융	N	N	N	N		N	380	11	2	2.98	286042408	756012	13.28	372	388	370	479	259	369	378.36	0.20	0	115135	419	394	372	347	325	406	359	761	110	500	250	1	1	152184408	578	-15.20	1.07	03	0.50	-25.00	355.00	513	20230522	-25.93	285	20231005	33.33	513	-25.93	20230522	285	33.33	20231005	513	-25.93	20230522	285	33.33	20231005	0.01	N	021880	500	760 억		297257	N	N	0	N	00	N
57	20231220	090332	57	100.00	KOSDAQ		금융	N	N	N	N		N	371	2	2	0.54	24183891	64849	1.14	372	376	370	479	259	369	372.93	0.20	0	-21507	419	394	372	347	325	406	359	761	110	500	250	1	1	152184408	565	-14.84	1.05	03	0.04	-25.00	355.00	513	20230522	-27.68	285	20231005	30.18	513	-27.68	20230522	285	30.18	20231005	513	-27.68	20230522	285	30.18	20231005	0.01	N	021880	500	760 억		297257	N	N	0	N	00	N
58	20231219	160333	57	100.00	KOSDAQ		금융	N	N	N	N		N	369	14	2	3.94	2134722772	5683958	80.98	355	397	350	461	249	355	375.58	0.26	0	-91652	405	380	355	330	305	392	342	761	106	500	240	1	1	152184408	562	-14.76	1.04	03	3.73	-25.00	355.00	513	20230522	-28.07	285	20231005	29.47	513	-28.07	20230522	285	29.47	20231005	513	-28.07	20230522	285	29.47	20231005	0.00	N	021880	500	760 억		388309	N	N	0	N	00	N
59	20231219	150334	57	100.00	KOSDAQ		금융	N	N	N	N		N	369	14	2	3.94	2085309324	5550098	79.08	355	397	350	461	249	355	375.72	0.26	0	-106283	405	380	355	330	305	392	342	761	106	500	240	1	1	152184408	562	-14.76	1.04	03	3.65	-25.00	355.00	513	20230522	-28.07	285	20231005	29.47	513	-28.07	20230522	285	29.47	20231005	513	-28.07	20230522	285	29.47	20231005	0.00	N	021880	500	760 억		388309	N	N	0	N	00	N
60	20231219	140334	57	100.00	KOSDAQ		금융	N	N	N	N		N	369	14	2	3.94	2033527411	5409325	77.07	355	397	350	461	249	355	375.93	0.26	0	-107444	405	380	355	330	305	392	342	761	106	500	240	1	1	152184408	562	-14.76	1.04	03	3.55	-25.00	355.00	513	20230522	-28.07	285	20231005	29.47	513	-28.07	20230522	285	29.47	20231005	513	-28.07	20230522	285	29.47	20231005	0.00	N	021880	500	760 억		388309	N	N	0	N	00	N
61	20231219	130333	57	100.00	KOSDAQ		금융	N	N	N	N		N	372	17	2	4.79	1966344066	5227120	74.47	355	397	350	461	249	355	376.18	0.26	0	-94039	405	380	355	330	305	392	342	761	106	500	240	1	1	152184408	566	-14.88	1.05	03	3.43	-25.00	355.00	513	20230522	-27.49	285	20231005	30.53	513	-27.49	20230522	285	30.53	20231005	513	-27.49	20230522	285	30.53	20231005	0.00	N	021880	500	760 억		388309	N	N	0	N	00	N
62	20231219	120334	57	100.00	KOSDAQ		금융	N	N	N	N		N	372	17	2	4.79	1837325027	4879048	69.52	355	397	350	461	249	355	376.57	0.26	0	-85022	405	380	355	330	305	392	342	761	106	500	240	1	1	152184408	566	-14.88	1.05	03	3.21	-25.00	355.00	513	20230522	-27.49	285	20231005	30.53	513	-27.49	20230522	285	30.53	20231005	513	-27.49	20230522	285	30.53	20231005	0.00	N	021880	500	760 억		388309	N	N	0	N	00	N
63	20231219	110334	57	100.00	KOSDAQ		금융	N	N	N	N		N	371	16	2	4.51	1667667129	4422469	63.01	355	397	350	461	249	355	377.09	0.26	0	-89410	405	380	355	330	305	392	342	761	106	500	240	1	1	152184408	565	-14.84	1.05	03	2.91	-25.00	355.00	513	20230522	-27.68	285	20231005	30.18	513	-27.68	20230522	285	30.18	20231005	513	-27.68	20230522	285	30.18	20231005	0.00	N	021880	500	760 억		388309	N	N	0	N	00	N
64	20231219	100332	57	100.00	KOSDAQ		금융	N	N	N	N		N	374	19	2	5.35	1505689028	3985804	56.79	355	397	350	461	249	355	377.76	0.26	0	-55578	405	380	355	330	305	392	342	761	106	500	240	1	1	152184408	569	-14.96	1.05	03	2.62	-25.00	355.00	513	20230522	-27.10	285	20231005	31.23	513	-27.10	20230522	285	31.23	20231005	513	-27.10	20230522	285	31.23	20231005	0.00	N	021880	500	760 억		388309	N	N	0	N	00	N
65	20231219	090332	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	0	3	0.00	40131975	113704	1.62	355	356	350	461	249	355	352.95	0.26	0	8147	405	380	355	330	305	392	342	761	106	500	240	1	1	152184408	540	-14.20	1.00	03	0.07	-25.00	355.00	513	20230522	-30.80	285	20231005	24.56	513	-30.80	20230522	285	24.56	20231005	513	-30.80	20230522	285	24.56	20231005	0.00	N	021880	500	760 억		388309	N	N	0	N	00	N
66	20231218	160333	57	100.00	KOSDAQ		금융	N	N	N	N		N	355	19	2	5.65	2504481623	6966231	41.53	336	380	330	436	236	336	359.52	0.21	0	69861	418	376	343	301	268	398	323	761	100	500	220	1	1	152184408	540	-14.20	1.00	03	4.58	-25.00	355.00	513	20230522	-30.80	285	20231005	24.56	513	-30.80	20230522	285	24.56	20231005	513	-30.80	20230522	285	24.56	20231005	0.00	N	021880	500	760 억		318882	N	N	0	N	00	N
67	20231218	150332	57	100.00	KOSDAQ		금융	N	N	N	N		N	357	21	2	6.25	2453965750	6823644	40.68	336	380	330	436	236	336	359.63	0.21	0	66311	418	376	343	301	268	398	323	761	100	500	220	1	1	152184408	543	-14.28	1.01	03	4.48	-25.00	355.00	513	20230522	-30.41	285	20231005	25.26	513	-30.41	20230522	285	25.26	20231005	513	-30.41	20230522	285	25.26	20231005	0.00	N	021880	500	760 억		318882	N	N	0	N	00	N
68	20231218	140331	57	100.00	KOSDAQ		금융	N	N	N	N		N	358	22	2	6.55	2375756807	6604278	39.38	336	380	330	436	236	336	359.73	0.21	0	49412	418	376	343	301	268	398	323	761	100	500	220	1	1	152184408	545	-14.32	1.01	03	4.34	-25.00	355.00	513	20230522	-30.21	285	20231005	25.61	513	-30.21	20230522	285	25.61	20231005	513	-30.21	20230522	285	25.61	20231005	0.00	N	021880	500	760 억		318882	N	N	0	N	00	N
69	20231218	130331	57	100.00	KOSDAQ		금융	N	N	N	N		N	358	22	2	6.55	2318233804	6443342	38.42	336	380	330	436	236	336	359.79	0.21	0	52272	418	376	343	301	268	398	323	761	100	500	220	1	1	152184408	545	-14.32	1.01	03	4.23	-25.00	355.00	513	20230522	-30.21	285	20231005	25.61	513	-30.21	20230522	285	25.61	20231005	513	-30.21	20230522	285	25.61	20231005	0.00	N	021880	500	760 억		318882	N	N	0	N	00	N
70	20231218	120329	57	100.00	KOSDAQ		금융	N	N	N	N		N	358	22	2	6.55	2102347270	5844842	34.85	336	380	330	436	236	336	359.69	0.21	0	57181	418	376	343	301	268	398	323	761	100	500	220	1	1	152184408	545	-14.32	1.01	03	3.84	-25.00	355.00	513	20230522	-30.21	285	20231005	25.61	513	-30.21	20230522	285	25.61	20231005	513	-30.21	20230522	285	25.61	20231005	0.00	N	021880	500	760 억		318882	N	N	0	N	00	N
71	20231218	110331	57	100.00	KOSDAQ		금융	N	N	N	N		N	358	22	2	6.55	1954497695	5430906	32.38	336	380	330	436	236	336	359.88	0.21	0	67448	418	376	343	301	268	398	323	761	100	500	220	1	1	152184408	545	-14.32	1.01	03	3.57	-25.00	355.00	513	20230522	-30.21	285	20231005	25.61	513	-30.21	20230522	285	25.61	20231005	513	-30.21	20230522	285	25.61	20231005	0.00	N	021880	500	760 억		318882	N	N	0	N	00	N
72	20231218	100330	57	100.00	KOSDAQ		금융	N	N	N	N		N	361	25	2	7.44	1505684321	4185996	24.96	336	380	330	436	236	336	359.70	0.21	0	66913	418	376	343	301	268	398	323	761	100	500	220	1	1	152184408	549	-14.44	1.02	03	2.75	-25.00	355.00	513	20230522	-29.63	285	20231005	26.67	513	-29.63	20230522	285	26.67	20231005	513	-29.63	20230522	285	26.67	20231005	0.00	N	021880	500	760 억		318882	N	N	0	N	00	N
73	20231218	090328	57	100.00	KOSDAQ		금융	N	N	N	N		N	333	-3	5	-0.89	55336044	166441	0.99	336	337	330	436	236	336	332.47	0.21	0	28884	418	376	343	301	268	398	323	761	100	500	220	1	1	152184408	507	-13.32	0.94	03	0.11	-25.00	355.00	513	20230522	-35.09	285	20231005	16.84	513	-35.09	20230522	285	16.84	20231005	513	-35.09	20230522	285	16.84	20231005	0.00	N	021880	500	760 억		318882	N	N	0	N	00	N
74	20231215	160329	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	23	2	7.35	5899814676	16739872	3469.90	310	385	310	406	220	313	352.45	0.24	0	-42117	323	318	313	308	303	315	305	761	93	500	210	1	1	152184408	511	-13.44	0.95	03	11.00	-25.00	355.00	513	20230522	-34.50	285	20231005	17.89	513	-34.50	20230522	285	17.89	20231005	513	-34.50	20230522	285	17.89	20231005	0.00	N	021880	500	760 억		367910	N	N	0	N	00	N
75	20231215	150331	57	100.00	KOSDAQ		금융	N	N	N	N		N	336	23	2	7.35	5777419742	16380105	3395.33	310	385	310	406	220	313	352.71	0.24	0	-42687	323	318	313	308	303	315	305	761	93	500	210	1	1	152184408	511	-13.44	0.95	03	10.76	-25.00	355.00	513	20230522	-34.50	285	20231005	17.89	513	-34.50	20230522	285	17.89	20231005	513	-34.50	20230522	285	17.89	20231005	0.00	N	021880	500	760 억		367910	N	N	0	N	00	N
76	20231215	140330	57	100.00	KOSDAQ		금융	N	N	N	N		N	337	24	2	7.67	5525185802	15638766	3241.66	310	385	310	406	220	313	353.30	0.24	0	-23979	323	318	313	308	303	315	305	761	93	500	210	1	1	152184408	513	-13.48	0.95	03	10.28	-25.00	355.00	513	20230522	-34.31	285	20231005	18.25	513	-34.31	20230522	285	18.25	20231005	513	-34.31	20230522	285	18.25	20231005	0.00	N	021880	500	760 억		367910	N	N	0	N	00	N
77	20231215	130329	57	100.00	KOSDAQ		금융	N	N	N	N		N	349	36	2	11.50	5110713100	14431595	2991.43	310	385	310	406	220	313	354.13	0.24	0	-30099	323	318	313	308	303	315	305	761	93	500	210	1	1	152184408	531	-13.96	0.98	03	9.48	-25.00	355.00	513	20230522	-31.97	285	20231005	22.46	513	-31.97	20230522	285	22.46	20231005	513	-31.97	20230522	285	22.46	20231005	0.00	N	021880	500	760 억		367910	N	N	0	N	00	N
78	20231215	120329	57	100.00	KOSDAQ		금융	N	N	N	N		N	348	35	2	11.18	4126048276	11620417	2408.72	310	385	310	406	220	313	355.07	0.24	0	-46614	323	318	313	308	303	315	305	761	93	500	210	1	1	152184408	530	-13.92	0.98	03	7.64	-25.00	355.00	513	20230522	-32.16	285	20231005	22.11	513	-32.16	20230522	285	22.11	20231005	513	-32.16	20230522	285	22.11	20231005	0.00	N	021880	500	760 억		367910	N	N	0	N	00	N
79	20231215	110329	57	100.00	KOSDAQ		금융	N	N	N	N		N	357	44	2	14.06	2878691302	8001676	1658.62	310	385	310	406	220	313	359.76	0.24	0	31927	323	318	313	308	303	315	305	761	93	500	210	1	1	152184408	543	-14.28	1.01	03	5.26	-25.00	355.00	513	20230522	-30.41	285	20231005	25.26	513	-30.41	20230522	285	25.26	20231005	513	-30.41	20230522	285	25.26	20231005	0.00	N	021880	500	760 억		367910	N	N	0	N	00	N
80	20231215	100331	57	100.00	KOSDAQ		금융	N	N	N	N		N	327	14	2	4.47	144046674	441177	91.45	310	340	310	406	220	313	326.51	0.24	0	-12279	323	318	313	308	303	315	305	761	93	500	210	1	1	152184408	498	-13.08	0.92	03	0.29	-25.00	355.00	513	20230522	-36.26	285	20231005	14.74	513	-36.26	20230522	285	14.74	20231005	513	-36.26	20230522	285	14.74	20231005	0.00	N	021880	500	760 억		367910	N	N	0	N	00	N
81	20231215	090329	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	1	2	0.32	4769415	15254	3.16	310	318	310	406	220	313	312.67	0.24	0	-242	323	318	313	308	303	315	305	761	93	500	210	1	1	152184408	478	-12.56	0.88	03	0.01	-25.00	355.00	513	20230522	-38.79	285	20231005	10.18	513	-38.79	20230522	285	10.18	20231005	513	-38.79	20230522	285	10.18	20231005	0.00	N	021880	500	760 억		367910	N	N	0	N	00	N
82	20231214	160329	57	100.00	KOSDAQ		금융	N	N	N	N		N	313	2	2	0.64	148809963	475506	68.30	316	318	308	404	218	311	312.95	0.24	0	4230	323	317	313	307	303	315	305	761	93	500	210	1	1	152184408	476	-12.52	0.88	03	0.31	-25.00	355.00	513	20230522	-38.99	285	20231005	9.82	513	-38.99	20230522	285	9.82	20231005	513	-38.99	20230522	285	9.82	20231005	0.00	N	021880	500	760 억		365339	N	N	0	N	00	N
83	20231214	150339	57	100.00	KOSDAQ		금융	N	N	N	N		N	315	4	2	1.29	138000943	441112	63.36	316	318	308	404	218	311	312.85	0.24	0	-2817	323	317	313	307	303	315	305	761	93	500	210	1	1	152184408	479	-12.60	0.89	03	0.29	-25.00	355.00	513	20230522	-38.60	285	20231005	10.53	513	-38.60	20230522	285	10.53	20231005	513	-38.60	20230522	285	10.53	20231005	0.00	N	021880	500	760 억		365339	N	N	0	N	00	N
84	20231214	140339	57	100.00	KOSDAQ		금융	N	N	N	N		N	316	5	2	1.61	121128596	387589	55.67	316	318	308	404	218	311	312.52	0.24	0	-4095	323	317	313	307	303	315	305	761	93	500	210	1	1	152184408	481	-12.64	0.89	03	0.25	-25.00	355.00	513	20230522	-38.40	285	20231005	10.88	513	-38.40	20230522	285	10.88	20231005	513	-38.40	20230522	285	10.88	20231005	0.00	N	021880	500	760 억		365339	N	N	0	N	00	N
85	20231214	130334	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	1	2	0.32	109125009	349339	50.18	316	318	308	404	218	311	312.38	0.24	0	-2990	323	317	313	307	303	315	305	761	93	500	210	1	1	152184408	475	-12.48	0.88	03	0.23	-25.00	355.00	513	20230522	-39.18	285	20231005	9.47	513	-39.18	20230522	285	9.47	20231005	513	-39.18	20230522	285	9.47	20231005	0.00	N	021880	500	760 억		365339	N	N	0	N	00	N
86	20231214	120341	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	1	2	0.32	94882467	303548	43.60	316	318	308	404	218	311	312.58	0.24	0	-8074	323	317	313	307	303	315	305	761	93	500	210	1	1	152184408	475	-12.48	0.88	03	0.20	-25.00	355.00	513	20230522	-39.18	285	20231005	9.47	513	-39.18	20230522	285	9.47	20231005	513	-39.18	20230522	285	9.47	20231005	0.00	N	021880	500	760 억		365339	N	N	0	N	00	N
87	20231214	110331	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	3	2	0.96	85853860	274658	39.45	316	318	308	404	218	311	312.59	0.24	0	-9715	323	317	313	307	303	315	305	761	93	500	210	1	1	152184408	478	-12.56	0.88	03	0.18	-25.00	355.00	513	20230522	-38.79	285	20231005	10.18	513	-38.79	20230522	285	10.18	20231005	513	-38.79	20230522	285	10.18	20231005	0.00	N	021880	500	760 억		365339	N	N	0	N	00	N
88	20231214	100326	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	1	2	0.32	73790682	236098	33.91	316	318	308	404	218	311	312.55	0.24	0	-8209	323	317	313	307	303	315	305	761	93	500	210	1	1	152184408	475	-12.48	0.88	03	0.16	-25.00	355.00	513	20230522	-39.18	285	20231005	9.47	513	-39.18	20230522	285	9.47	20231005	513	-39.18	20230522	285	9.47	20231005	0.00	N	021880	500	760 억		365339	N	N	0	N	00	N
89	20231214	090316	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	3	2	0.96	22599636	71463	10.26	316	318	312	404	218	311	316.28	0.24	0	-7913	323	317	313	307	303	315	305	761	93	500	210	1	1	152184408	478	-12.56	0.88	03	0.05	-25.00	355.00	513	20230522	-38.79	285	20231005	10.18	513	-38.79	20230522	285	10.18	20231005	513	-38.79	20230522	285	10.18	20231005	0.00	N	021880	500	760 억		365339	N	N	0	N	00	N
90	20231213	160326	57	100.00	KOSDAQ		금융	N	N	N	N		N	311	-10	5	-3.12	217326452	694923	80.86	317	319	309	417	225	321	312.73	0.25	0	-12597	331	326	320	315	309	328	317	761	96	500	210	1	1	152184408	473	-12.44	0.88	03	0.46	-25.00	355.00	513	20230522	-39.38	285	20231005	9.12	513	-39.38	20230522	285	9.12	20231005	513	-39.38	20230522	285	9.12	20231005	0.00	N	021880	500	760 억		377995	N	N	0	N	00	N
91	20231213	150335	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	-9	5	-2.80	213828049	683653	79.55	317	319	309	417	225	321	312.77	0.25	0	-13292	331	326	320	315	309	328	317	761	96	500	210	1	1	152184408	475	-12.48	0.88	03	0.45	-25.00	355.00	513	20230522	-39.18	285	20231005	9.47	513	-39.18	20230522	285	9.47	20231005	513	-39.18	20230522	285	9.47	20231005	0.00	N	021880	500	760 억		377995	N	N	0	N	00	N
92	20231213	140335	57	100.00	KOSDAQ		금융	N	N	N	N		N	313	-8	5	-2.49	163857809	523153	60.88	317	319	309	417	225	321	313.21	0.25	0	-10133	331	326	320	315	309	328	317	761	96	500	210	1	1	152184408	476	-12.52	0.88	03	0.34	-25.00	355.00	513	20230522	-38.99	285	20231005	9.82	513	-38.99	20230522	285	9.82	20231005	513	-38.99	20230522	285	9.82	20231005	0.00	N	021880	500	760 억		377995	N	N	0	N	00	N
93	20231213	130334	57	100.00	KOSDAQ		금융	N	N	N	N		N	313	-8	5	-2.49	145626086	464562	54.06	317	319	309	417	225	321	313.47	0.25	0	-10232	331	326	320	315	309	328	317	761	96	500	210	1	1	152184408	476	-12.52	0.88	03	0.31	-25.00	355.00	513	20230522	-38.99	285	20231005	9.82	513	-38.99	20230522	285	9.82	20231005	513	-38.99	20230522	285	9.82	20231005	0.00	N	021880	500	760 억		377995	N	N	0	N	00	N
94	20231213	120333	57	100.00	KOSDAQ		금융	N	N	N	N		N	312	-9	5	-2.80	141659377	451857	52.58	317	319	309	417	225	321	313.50	0.25	0	-13000	331	326	320	315	309	328	317	761	96	500	210	1	1	152184408	475	-12.48	0.88	03	0.30	-25.00	355.00	513	20230522	-39.18	285	20231005	9.47	513	-39.18	20230522	285	9.47	20231005	513	-39.18	20230522	285	9.47	20231005	0.00	N	021880	500	760 억		377995	N	N	0	N	00	N
95	20231213	110334	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-7	5	-2.18	136067614	433940	50.50	317	319	309	417	225	321	313.56	0.25	0	-15129	331	326	320	315	309	328	317	761	96	500	210	1	1	152184408	478	-12.56	0.88	03	0.29	-25.00	355.00	513	20230522	-38.79	285	20231005	10.18	513	-38.79	20230522	285	10.18	20231005	513	-38.79	20230522	285	10.18	20231005	0.00	N	021880	500	760 억		377995	N	N	0	N	00	N
96	20231213	100338	57	100.00	KOSDAQ		금융	N	N	N	N		N	315	-6	5	-1.87	92268760	293228	34.12	317	319	310	417	225	321	314.66	0.25	0	-21089	331	326	320	315	309	328	317	761	96	500	210	1	1	152184408	479	-12.60	0.89	03	0.19	-25.00	355.00	513	20230522	-38.60	285	20231005	10.53	513	-38.60	20230522	285	10.53	20231005	513	-38.60	20230522	285	10.53	20231005	0.00	N	021880	500	760 억		377995	N	N	0	N	00	N
97	20231213	090329	57	100.00	KOSDAQ		금융	N	N	N	N		N	317	-4	5	-1.25	8814349	27788	3.23	317	319	317	417	225	321	317.19	0.25	0	-1441	331	326	320	315	309	328	317	761	96	500	210	1	1	152184408	482	-12.68	0.89	03	0.02	-25.00	355.00	513	20230522	-38.21	285	20231005	11.23	513	-38.21	20230522	285	11.23	20231005	513	-38.21	20230522	285	11.23	20231005	0.00	N	021880	500	760 억		377995	N	N	0	N	00	N
98	20231212	160319	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	0	3	0.00	272065081	851544	31.48	319	325	314	417	225	321	319.50	0.22	0	38186	355	337	324	306	293	347	316	761	96	500	210	1	1	152184408	489	-12.84	0.90	03	0.56	-25.00	355.00	513	20230522	-37.43	285	20231005	12.63	513	-37.43	20230522	285	12.63	20231005	513	-37.43	20230522	285	12.63	20231005	0.00	N	021880	500	760 억		339819	N	N	0	N	00	N
99	20231212	150324	57	100.00	KOSDAQ		금융	N	N	N	N		N	317	-4	5	-1.25	250713649	784254	28.99	319	325	314	417	225	321	319.68	0.22	0	36319	355	337	324	306	293	347	316	761	96	500	210	1	1	152184408	482	-12.68	0.89	03	0.52	-25.00	355.00	513	20230522	-38.21	285	20231005	11.23	513	-38.21	20230522	285	11.23	20231005	513	-38.21	20230522	285	11.23	20231005	0.00	N	021880	500	760 억		339819	N	N	0	N	00	N
100	20231212	140312	57	100.00	KOSDAQ		금융	N	N	N	N		N	320	-1	5	-0.31	203477369	635034	23.47	319	325	317	417	225	321	320.42	0.22	0	35534	355	337	324	306	293	347	316	761	96	500	210	1	1	152184408	487	-12.80	0.90	03	0.42	-25.00	355.00	513	20230522	-37.62	285	20231005	12.28	513	-37.62	20230522	285	12.28	20231005	513	-37.62	20230522	285	12.28	20231005	0.00	N	021880	500	760 억		339819	N	N	0	N	00	N
101	20231212	130310	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	-2	5	-0.62	193245043	603018	22.29	319	325	317	417	225	321	320.46	0.22	0	34102	355	337	324	306	293	347	316	761	96	500	210	1	1	152184408	485	-12.76	0.90	03	0.40	-25.00	355.00	513	20230522	-37.82	285	20231005	11.93	513	-37.82	20230522	285	11.93	20231005	513	-37.82	20230522	285	11.93	20231005	0.00	N	021880	500	760 억		339819	N	N	0	N	00	N
102	20231212	120308	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	0	3	0.00	175392746	546919	20.22	319	325	317	417	225	321	320.69	0.22	0	28643	355	337	324	306	293	347	316	761	96	500	210	1	1	152184408	489	-12.84	0.90	03	0.36	-25.00	355.00	513	20230522	-37.43	285	20231005	12.63	513	-37.43	20230522	285	12.63	20231005	513	-37.43	20230522	285	12.63	20231005	0.00	N	021880	500	760 억		339819	N	N	0	N	00	N
103	20231212	110312	57	100.00	KOSDAQ		금융	N	N	N	N		N	324	3	2	0.93	130340196	405921	15.01	319	325	317	417	225	321	321.10	0.22	0	22299	355	337	324	306	293	347	316	761	96	500	210	1	1	152184408	493	-12.96	0.91	03	0.27	-25.00	355.00	513	20230522	-36.84	285	20231005	13.68	513	-36.84	20230522	285	13.68	20231005	513	-36.84	20230522	285	13.68	20231005	0.00	N	021880	500	760 억		339819	N	N	0	N	00	N
104	20231212	100324	57	100.00	KOSDAQ		금융	N	N	N	N		N	322	1	2	0.31	91620074	285703	10.56	319	325	317	417	225	321	320.68	0.22	0	14433	355	337	324	306	293	347	316	761	96	500	210	1	1	152184408	490	-12.88	0.91	03	0.19	-25.00	355.00	513	20230522	-37.23	285	20231005	12.98	513	-37.23	20230522	285	12.98	20231005	513	-37.23	20230522	285	12.98	20231005	0.00	N	021880	500	760 억		339819	N	N	0	N	00	N
105	20231212	090321	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	-2	5	-0.62	6478456	20326	0.75	319	320	317	417	225	321	318.73	0.22	0	883	355	337	324	306	293	347	316	761	96	500	210	1	1	152184408	485	-12.76	0.90	03	0.01	-25.00	355.00	513	20230522	-37.82	285	20231005	11.93	513	-37.82	20230522	285	11.93	20231005	513	-37.82	20230522	285	11.93	20231005	0.00	N	021880	500	760 억		339819	N	N	0	N	00	N
106	20231211	160323	57	100.00	KOSDAQ		금융	N	N	N	N		N	321	3	2	0.94	877289518	2693446	11.93	311	342	311	413	223	318	325.71	0.28	148474	66055	410	364	338	292	266	351	279	761	95	500	210	1	1	152184408	489	-12.84	0.90	03	1.77	-25.00	355.00	513	20230522	-37.43	285	20231005	12.63	513	-37.43	20230522	285	12.63	20231005	513	-37.43	20230522	285	12.63	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
107	20231211	150321	57	100.00	KOSDAQ		금융	N	N	N	N		N	325	7	2	2.20	849669040	2608056	11.55	311	342	311	413	223	318	325.79	0.28	148474	55334	410	364	338	292	266	351	279	761	95	500	210	1	1	152184408	495	-13.00	0.92	03	1.71	-25.00	355.00	513	20230522	-36.65	285	20231005	14.04	513	-36.65	20230522	285	14.04	20231005	513	-36.65	20230522	285	14.04	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
108	20231211	140321	57	100.00	KOSDAQ		금융	N	N	N	N		N	325	7	2	2.20	796186451	2442180	10.82	311	342	311	413	223	318	326.01	0.28	148474	50163	410	364	338	292	266	351	279	761	95	500	210	1	1	152184408	495	-13.00	0.92	03	1.60	-25.00	355.00	513	20230522	-36.65	285	20231005	14.04	513	-36.65	20230522	285	14.04	20231005	513	-36.65	20230522	285	14.04	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
109	20231211	130322	57	100.00	KOSDAQ		금융	N	N	N	N		N	329	11	2	3.46	764383154	2344592	10.39	311	342	311	413	223	318	326.02	0.28	148474	43153	410	364	338	292	266	351	279	761	95	500	210	1	1	152184408	501	-13.16	0.93	03	1.54	-25.00	355.00	513	20230522	-35.87	285	20231005	15.44	513	-35.87	20230522	285	15.44	20231005	513	-35.87	20230522	285	15.44	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
110	20231211	120323	57	100.00	KOSDAQ		금융	N	N	N	N		N	325	7	2	2.20	709258374	2176396	9.64	311	342	311	413	223	318	325.89	0.28	148474	43389	410	364	338	292	266	351	279	761	95	500	210	1	1	152184408	495	-13.00	0.92	03	1.43	-25.00	355.00	513	20230522	-36.65	285	20231005	14.04	513	-36.65	20230522	285	14.04	20231005	513	-36.65	20230522	285	14.04	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
111	20231211	110321	57	100.00	KOSDAQ		금융	N	N	N	N		N	326	8	2	2.52	649347511	1991084	8.82	311	342	311	413	223	318	326.13	0.28	148474	29757	410	364	338	292	266	351	279	761	95	500	210	1	1	152184408	496	-13.04	0.92	03	1.31	-25.00	355.00	513	20230522	-36.45	285	20231005	14.39	513	-36.45	20230522	285	14.39	20231005	513	-36.45	20230522	285	14.39	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
112	20231211	100321	57	100.00	KOSDAQ		금융	N	N	N	N		N	332	14	2	4.40	558759444	1713295	7.59	311	342	311	413	223	318	326.13	0.28	148474	26049	410	364	338	292	266	351	279	761	95	500	210	1	1	152184408	505	-13.28	0.94	03	1.13	-25.00	355.00	513	20230522	-35.28	285	20231005	16.49	513	-35.28	20230522	285	16.49	20231005	513	-35.28	20230522	285	16.49	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
113	20231211	090322	57	100.00	KOSDAQ		금융	N	N	N	N		N	314	-4	5	-1.26	50901378	163400	0.72	311	317	311	413	223	318	311.51	0.28	148474	-245	410	364	338	292	266	351	279	761	95	500	210	1	1	152184408	478	-12.56	0.88	03	0.11	-25.00	355.00	513	20230522	-38.79	285	20231005	10.18	513	-38.79	20230522	285	10.18	20231005	513	-38.79	20230522	285	10.18	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
114	20231208	160318	57	100.00	KOSDAQ		금융	N	N	N	N		N	318	22	2	7.43	7800901616	22279938	11463.59	384	384	312	384	208	296	350.14	0.28	0	-166003	302	298	295	291	288	301	294	761	88	500	200	1	1	152184408	484	-12.72	0.90	03	14.64	-25.00	355.00	513	20230522	-38.01	285	20231005	11.58	513	-38.01	20230522	285	11.58	20231005	513	-38.01	20230522	285	11.58	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
115	20231208	150320	57	100.00	KOSDAQ		금융	N	N	N	N		N	330	34	2	11.49	7399708901	21056773	10834.24	384	384	312	384	208	296	351.42	0.28	0	-159824	302	298	295	291	288	301	294	761	88	500	200	1	1	152184408	502	-13.20	0.93	03	13.84	-25.00	355.00	513	20230522	-35.67	285	20231005	15.79	513	-35.67	20230522	285	15.79	20231005	513	-35.67	20230522	285	15.79	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
116	20231208	140318	57	100.00	KOSDAQ		금융	N	N	N	N		N	319	23	2	7.77	6162134859	17330997	8917.23	384	384	312	384	208	296	355.56	0.28	0	-161014	302	298	295	291	288	301	294	761	88	500	200	1	1	152184408	485	-12.76	0.90	03	11.39	-25.00	355.00	513	20230522	-37.82	285	20231005	11.93	513	-37.82	20230522	285	11.93	20231005	513	-37.82	20230522	285	11.93	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
117	20231208	130319	57	100.00	KOSDAQ		금융	N	N	N	N		N	327	31	2	10.47	5776196110	16117208	8292.71	384	384	324	384	208	296	358.39	0.28	0	-161086	302	298	295	291	288	301	294	761	88	500	200	1	1	152184408	498	-13.08	0.92	03	10.59	-25.00	355.00	513	20230522	-36.26	285	20231005	14.74	513	-36.26	20230522	285	14.74	20231005	513	-36.26	20230522	285	14.74	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
118	20231208	120315	57	100.00	KOSDAQ		금융	N	N	N	N		N	334	38	2	12.84	5458462710	15156835	7798.57	384	384	330	384	208	296	360.13	0.28	0	-158064	302	298	295	291	288	301	294	761	88	500	200	1	1	152184408	508	-13.36	0.94	03	9.96	-25.00	355.00	513	20230522	-34.89	285	20231005	17.19	513	-34.89	20230522	285	17.19	20231005	513	-34.89	20230522	285	17.19	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
119	20231208	110313	57	100.00	KOSDAQ		금융	N	N	N	N		N	340	44	2	14.86	5083937113	14045092	7226.55	384	384	330	384	208	296	361.97	0.28	0	-161146	302	298	295	291	288	301	294	761	88	500	200	1	1	152184408	517	-13.60	0.96	03	9.23	-25.00	355.00	513	20230522	-33.72	285	20231005	19.30	513	-33.72	20230522	285	19.30	20231005	513	-33.72	20230522	285	19.30	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
120	20231208	100319	57	100.00	KOSDAQ		금융	N	N	N	N		N	333	37	2	12.50	4287683999	11725170	6032.89	384	384	330	384	208	296	365.68	0.28	0	-139162	302	298	295	291	288	301	294	761	88	500	200	1	1	152184408	507	-13.32	0.94	03	7.70	-25.00	355.00	513	20230522	-35.09	285	20231005	16.84	513	-35.09	20230522	285	16.84	20231005	513	-35.09	20230522	285	16.84	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
121	20231208	090317	57	100.00	KOSDAQ		금융	N	N	N	N		N	384	88	1	29.73	594220416	1547449	796.20	384	384	384	384	208	296	384.00	0.28	0	-51802	302	298	295	291	288	301	294	761	88	500	200	1	1	152184408	584	-15.36	1.08	03	1.02	-25.00	355.00	513	20230522	-25.15	285	20231005	34.74	513	-25.15	20230522	285	34.74	20231005	513	-25.15	20230522	285	34.74	20231005	0.00	N	021880	500	760 억		422238	N	N	0	N	00	N
122	20231207	160316	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	1	2	0.34	44077892	148749	162.37	292	299	292	383	207	295	296.32	0.27	0	5457	301	298	295	292	289	299	293	761	88	500	200	1	1	152184408	450	-11.84	0.83	03	0.10	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		416781	N	N	0	N	00	N
123	20231207	150318	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	2	2	0.68	42331036	142861	155.94	292	299	292	383	207	295	296.31	0.27	0	5452	301	298	295	292	289	299	293	761	88	500	200	1	1	152184408	452	-11.88	0.84	03	0.09	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		416781	N	N	0	N	00	N
124	20231207	140316	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	2	2	0.68	38165776	128814	140.61	292	299	292	383	207	295	296.29	0.27	0	5450	301	298	295	292	289	299	293	761	88	500	200	1	1	152184408	452	-11.88	0.84	03	0.08	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		416781	N	N	0	N	00	N
125	20231207	130316	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	3	2	1.02	36954986	124751	136.17	292	298	292	383	207	295	296.23	0.27	0	5450	301	298	295	292	289	299	293	761	88	500	200	1	1	152184408	454	-11.92	0.84	03	0.08	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		416781	N	N	0	N	00	N
126	20231207	120316	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	2	2	0.68	31343039	105795	115.48	292	298	292	383	207	295	296.26	0.27	0	3781	301	298	295	292	289	299	293	761	88	500	200	1	1	152184408	452	-11.88	0.84	03	0.07	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		416781	N	N	0	N	00	N
127	20231207	110313	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	2	2	0.68	30641482	103429	112.90	292	298	292	383	207	295	296.26	0.27	0	3341	301	298	295	292	289	299	293	761	88	500	200	1	1	152184408	452	-11.88	0.84	03	0.07	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		416781	N	N	0	N	00	N
128	20231207	100315	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	3	2	1.02	9251378	31448	34.33	292	298	292	383	207	295	294.18	0.27	0	3110	301	298	295	292	289	299	293	761	88	500	200	1	1	152184408	454	-11.92	0.84	03	0.02	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		416781	N	N	0	N	00	N
129	20231207	090316	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-1	5	-0.34	2049934	7005	7.65	292	295	292	383	207	295	292.64	0.27	0	287	301	298	295	292	289	299	293	761	88	500	200	1	1	152184408	447	-11.76	0.83	03	0.00	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		416781	N	N	0	N	00	N
130	20231206	160310	57	100.00	KOSDAQ		금융	N	N	N	N		N	295	1	2	0.34	26979023	91594	69.00	292	298	292	382	206	294	294.55	0.27	0	-539	297	295	293	291	289	296	292	761	88	500	190	1	1	152184408	449	-11.80	0.83	03	0.06	-25.00	355.00	513	20230522	-42.50	285	20231005	3.51	513	-42.50	20230522	285	3.51	20231005	513	-42.50	20230522	285	3.51	20231005	0.00	N	021880	500	760 억		417320	N	N	0	N	00	N
131	20231206	150317	57	100.00	KOSDAQ		금융	N	N	N	N		N	295	1	2	0.34	23484895	79696	60.04	292	298	292	382	206	294	294.68	0.27	0	-511	297	295	293	291	289	296	292	761	88	500	190	1	1	152184408	449	-11.80	0.83	03	0.05	-25.00	355.00	513	20230522	-42.50	285	20231005	3.51	513	-42.50	20230522	285	3.51	20231005	513	-42.50	20230522	285	3.51	20231005	0.00	N	021880	500	760 억		417320	N	N	0	N	00	N
132	20231206	140315	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	2	2	0.68	19764732	67102	50.55	292	298	292	382	206	294	294.55	0.27	0	-485	297	295	293	291	289	296	292	761	88	500	190	1	1	152184408	450	-11.84	0.83	03	0.04	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		417320	N	N	0	N	00	N
133	20231206	130314	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	2	2	0.68	19758812	67082	50.53	292	298	292	382	206	294	294.55	0.27	0	-485	297	295	293	291	289	296	292	761	88	500	190	1	1	152184408	450	-11.84	0.83	03	0.04	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		417320	N	N	0	N	00	N
134	20231206	120312	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	2	2	0.68	16777836	56977	42.92	292	298	292	382	206	294	294.47	0.27	0	-485	297	295	293	291	289	296	292	761	88	500	190	1	1	152184408	450	-11.84	0.83	03	0.04	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		417320	N	N	0	N	00	N
135	20231206	110316	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	0	3	0.00	7198271	24465	18.43	292	298	292	382	206	294	294.23	0.27	0	-410	297	295	293	291	289	296	292	761	88	500	190	1	1	152184408	447	-11.76	0.83	03	0.02	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		417320	N	N	0	N	00	N
136	20231206	100314	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	0	3	0.00	5255478	17831	13.43	292	298	292	382	206	294	294.74	0.27	0	-456	297	295	293	291	289	296	292	761	88	500	190	1	1	152184408	447	-11.76	0.83	03	0.01	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		417320	N	N	0	N	00	N
137	20231206	090314	57	100.00	KOSDAQ		금융	N	N	N	N		N	292	-2	5	-0.68	934397	3198	2.41	292	293	292	382	206	294	292.18	0.27	0	-85	297	295	293	291	289	296	292	761	88	500	190	1	1	152184408	444	-11.68	0.82	03	0.00	-25.00	355.00	513	20230522	-43.08	285	20231005	2.46	513	-43.08	20230522	285	2.46	20231005	513	-43.08	20230522	285	2.46	20231005	0.00	N	021880	500	760 억		417320	N	N	0	N	00	N
138	20231205	160315	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	0	3	0.00	38819208	132733	123.10	294	295	291	382	206	294	292.46	0.27	0	-989	299	296	294	291	289	295	290	761	88	500	190	1	1	152184408	447	-11.76	0.83	03	0.09	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		418309	N	N	0	N	00	N
139	20231205	150314	57	100.00	KOSDAQ		금융	N	N	N	N		N	295	1	2	0.34	35845098	122617	113.72	294	295	291	382	206	294	292.33	0.27	0	-960	299	296	294	291	289	295	290	761	88	500	190	1	1	152184408	449	-11.80	0.83	03	0.08	-25.00	355.00	513	20230522	-42.50	285	20231005	3.51	513	-42.50	20230522	285	3.51	20231005	513	-42.50	20230522	285	3.51	20231005	0.00	N	021880	500	760 억		418309	N	N	0	N	00	N
140	20231205	140315	57	100.00	KOSDAQ		금융	N	N	N	N		N	293	-1	5	-0.34	28028603	96033	89.07	294	294	291	382	206	294	291.86	0.27	0	63	299	296	294	291	289	295	290	761	88	500	190	1	1	152184408	446	-11.72	0.83	03	0.06	-25.00	355.00	513	20230522	-42.88	285	20231005	2.81	513	-42.88	20230522	285	2.81	20231005	513	-42.88	20230522	285	2.81	20231005	0.00	N	021880	500	760 억		418309	N	N	0	N	00	N
141	20231205	130316	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	0	3	0.00	20885174	71623	66.43	294	294	291	382	206	294	291.60	0.27	0	63	299	296	294	291	289	295	290	761	88	500	190	1	1	152184408	447	-11.76	0.83	03	0.05	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		418309	N	N	0	N	00	N
142	20231205	120313	57	100.00	KOSDAQ		금융	N	N	N	N		N	293	-1	5	-0.34	18423422	63223	58.64	294	294	291	382	206	294	291.40	0.27	0	143	299	296	294	291	289	295	290	761	88	500	190	1	1	152184408	446	-11.72	0.83	03	0.04	-25.00	355.00	513	20230522	-42.88	285	20231005	2.81	513	-42.88	20230522	285	2.81	20231005	513	-42.88	20230522	285	2.81	20231005	0.00	N	021880	500	760 억		418309	N	N	0	N	00	N
143	20231205	110312	57	100.00	KOSDAQ		금융	N	N	N	N		N	293	-1	5	-0.34	3934032	13473	12.50	294	294	291	382	206	294	291.99	0.27	0	168	299	296	294	291	289	295	290	761	88	500	190	1	1	152184408	446	-11.72	0.83	03	0.01	-25.00	355.00	513	20230522	-42.88	285	20231005	2.81	513	-42.88	20230522	285	2.81	20231005	513	-42.88	20230522	285	2.81	20231005	0.00	N	021880	500	760 억		418309	N	N	0	N	00	N
144	20231205	100313	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	0	3	0.00	1927852	6590	6.11	294	294	291	382	206	294	292.54	0.27	0	-30	299	296	294	291	289	295	290	761	88	500	190	1	1	152184408	447	-11.76	0.83	03	0.00	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		418309	N	N	0	N	00	N
145	20231205	090311	57	100.00	KOSDAQ		금융	N	N	N	N		N	292	-2	5	-0.68	889737	3034	2.81	294	294	292	382	206	294	293.26	0.27	0	-26	299	296	294	291	289	295	290	761	88	500	190	1	1	152184408	444	-11.68	0.82	03	0.00	-25.00	355.00	513	20230522	-43.08	285	20231005	2.46	513	-43.08	20230522	285	2.46	20231005	513	-43.08	20230522	285	2.46	20231005	0.00	N	021880	500	760 억		418309	N	N	0	N	00	N
146	20231204	160313	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-2	5	-0.68	30483386	103691	271.39	296	297	292	384	208	296	293.98	0.27	0	3809	300	297	296	293	292	297	293	761	88	500	200	1	1	152184408	447	-11.76	0.83	03	0.07	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		414500	N	N	0	N	00	N
147	20231204	150315	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-2	5	-0.68	29923405	101786	266.40	296	297	292	384	208	296	293.98	0.27	0	3830	300	297	296	293	292	297	293	761	88	500	200	1	1	152184408	447	-11.76	0.83	03	0.07	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		414500	N	N	0	N	00	N
148	20231204	140312	57	100.00	KOSDAQ		금융	N	N	N	N		N	295	-1	5	-0.34	19949918	67781	177.40	296	297	292	384	208	296	294.33	0.27	0	-1028	300	297	296	293	292	297	293	761	88	500	200	1	1	152184408	449	-11.80	0.83	03	0.04	-25.00	355.00	513	20230522	-42.50	285	20231005	3.51	513	-42.50	20230522	285	3.51	20231005	513	-42.50	20230522	285	3.51	20231005	0.00	N	021880	500	760 억		414500	N	N	0	N	00	N
149	20231204	130312	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	0	3	0.00	15441075	52522	137.46	296	297	292	384	208	296	293.99	0.27	0	-1028	300	297	296	293	292	297	293	761	88	500	200	1	1	152184408	450	-11.84	0.83	03	0.03	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		414500	N	N	0	N	00	N
150	20231204	120312	57	100.00	KOSDAQ		금융	N	N	N	N		N	294	-2	5	-0.68	14787809	50301	131.65	296	297	292	384	208	296	293.99	0.27	0	-1028	300	297	296	293	292	297	293	761	88	500	200	1	1	152184408	447	-11.76	0.83	03	0.03	-25.00	355.00	513	20230522	-42.69	285	20231005	3.16	513	-42.69	20230522	285	3.16	20231005	513	-42.69	20230522	285	3.16	20231005	0.00	N	021880	500	760 억		414500	N	N	0	N	00	N
151	20231204	110312	57	100.00	KOSDAQ		금융	N	N	N	N		N	293	-3	5	-1.01	13366108	45462	118.99	296	297	292	384	208	296	294.01	0.27	0	-1123	300	297	296	293	292	297	293	761	88	500	200	1	1	152184408	446	-11.72	0.83	03	0.03	-25.00	355.00	513	20230522	-42.88	285	20231005	2.81	513	-42.88	20230522	285	2.81	20231005	513	-42.88	20230522	285	2.81	20231005	0.00	N	021880	500	760 억		414500	N	N	0	N	00	N
152	20231204	100312	57	100.00	KOSDAQ		금융	N	N	N	N		N	295	-1	5	-0.34	5980523	20337	53.23	296	297	292	384	208	296	294.07	0.27	0	-828	300	297	296	293	292	297	293	761	88	500	200	1	1	152184408	449	-11.80	0.83	03	0.01	-25.00	355.00	513	20230522	-42.50	285	20231005	3.51	513	-42.50	20230522	285	3.51	20231005	513	-42.50	20230522	285	3.51	20231005	0.00	N	021880	500	760 억		414500	N	N	0	N	00	N
153	20231204	090312	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	0	3	0.00	978280	3305	8.65	296	296	296	384	208	296	296.00	0.27	0	-431	300	297	296	293	292	297	293	761	88	500	200	1	1	152184408	450	-11.84	0.83	03	0.00	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		414500	N	N	0	N	00	N
154	20231201	160312	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	-2	5	-0.67	11341134	38208	25.32	298	299	295	387	209	298	296.83	0.27	0	-1013	306	302	297	293	288	304	295	761	89	500	200	1	1	152184408	450	-11.84	0.83	03	0.03	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		415513	N	N	0	N	00	N
155	20231201	150312	57	100.00	KOSDAQ		금융	N	N	N	N		N	296	-2	5	-0.67	10669214	35938	23.81	298	299	295	387	209	298	296.88	0.27	0	-1012	306	302	297	293	288	304	295	761	89	500	200	1	1	152184408	450	-11.84	0.83	03	0.02	-25.00	355.00	513	20230522	-42.30	285	20231005	3.86	513	-42.30	20230522	285	3.86	20231005	513	-42.30	20230522	285	3.86	20231005	0.00	N	021880	500	760 억		415513	N	N	0	N	00	N
156	20231201	140311	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	-1	5	-0.34	9652649	32504	21.54	298	299	295	387	209	298	296.97	0.27	0	-1001	306	302	297	293	288	304	295	761	89	500	200	1	1	152184408	452	-11.88	0.84	03	0.02	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		415513	N	N	0	N	00	N
157	20231201	130310	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	0	3	0.00	8252399	27788	18.41	298	299	295	387	209	298	296.98	0.27	0	-1	306	302	297	293	288	304	295	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.02	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		415513	N	N	0	N	00	N
158	20231201	120312	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	-1	5	-0.34	7639723	25725	17.05	298	299	295	387	209	298	296.98	0.27	0	301	306	302	297	293	288	304	295	761	89	500	200	1	1	152184408	452	-11.88	0.84	03	0.02	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		415513	N	N	0	N	00	N
159	20231201	110311	57	100.00	KOSDAQ		금융	N	N	N	N		N	297	-1	5	-0.34	5255758	17673	11.71	298	299	296	387	209	298	297.39	0.27	0	273	306	302	297	293	288	304	295	761	89	500	200	1	1	152184408	452	-11.88	0.84	03	0.01	-25.00	355.00	513	20230522	-42.11	285	20231005	4.21	513	-42.11	20230522	285	4.21	20231005	513	-42.11	20230522	285	4.21	20231005	0.00	N	021880	500	760 억		415513	N	N	0	N	00	N
160	20231201	100313	57	100.00	KOSDAQ		금융	N	N	N	N		N	299	1	2	0.34	1842047	6185	4.10	298	299	296	387	209	298	297.82	0.27	0	54	306	302	297	293	288	304	295	761	89	500	200	1	1	152184408	455	-11.96	0.84	03	0.00	-25.00	355.00	513	20230522	-41.72	285	20231005	4.91	513	-41.72	20230522	285	4.91	20231005	513	-41.72	20230522	285	4.91	20231005	0.00	N	021880	500	760 억		415513	N	N	0	N	00	N
161	20231201	090308	57	100.00	KOSDAQ		금융	N	N	N	N		N	298	0	3	0.00	536600	1801	1.19	298	298	297	387	209	298	297.95	0.27	0	-173	306	302	297	293	288	304	295	761	89	500	200	1	1	152184408	454	-11.92	0.84	03	0.00	-25.00	355.00	513	20230522	-41.91	285	20231005	4.56	513	-41.91	20230522	285	4.56	20231005	513	-41.91	20230522	285	4.56	20231005	0.00	N	021880	500	760 억		415513	N	N	0	N	00	N